Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstead Mortgage Corp (NY: CMO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 5.726 5.764 5.649 5.658 1,249,643 -0.07(-1.26%)
Aug 29, 2013 5.663 5.749 5.658 5.730 1,064,589 +0.06(+1.11%)
Aug 28, 2013 5.687 5.716 5.663 5.668 1,277,303 -0.03(-0.59%)
Aug 27, 2013 5.581 5.747 5.581 5.702 1,342,825 +0.09(+1.55%)
Aug 26, 2013 5.702 5.754 5.610 5.615 2,238,329 -0.06(-1.10%)
Aug 23, 2013 5.567 5.721 5.562 5.677 1,056,472 +0.12(+2.08%)
Aug 22, 2013 5.504 5.567 5.470 5.562 682,191 +0.08(+1.50%)
Aug 21, 2013 5.494 5.530 5.461 5.480 863,039 -0.04(-0.79%)
Aug 20, 2013 5.422 5.571 5.417 5.523 1,301,840 +0.10(+1.87%)
Aug 19, 2013 5.649 5.653 5.408 5.422 2,856,954 -0.22(-3.93%)
Aug 16, 2013 5.687 5.706 5.629 5.644 1,321,002 -0.05(-0.93%)
Aug 15, 2013 5.663 5.716 5.644 5.697 1,390,124 -0.02(-0.42%)
Aug 14, 2013 5.711 5.755 5.711 5.721 538,396 -0.00(-0.08%)
Aug 13, 2013 5.759 5.764 5.697 5.726 1,036,868 -0.04(-0.75%)
Aug 12, 2013 5.755 5.812 5.731 5.769 1,422,048 +0.01(+0.25%)
Aug 09, 2013 5.697 5.774 5.687 5.755 1,280,421 +0.06(+1.02%)
Aug 08, 2013 5.716 5.779 5.687 5.697 1,777,256 -0.01(-0.17%)
Aug 07, 2013 5.687 5.711 5.644 5.706 1,252,110 +0.02(+0.34%)
Aug 06, 2013 5.682 5.726 5.682 5.687 1,455,099 -0.02(-0.42%)
Aug 05, 2013 5.783 5.788 5.706 5.711 1,307,853 -0.08(-1.33%)
Aug 02, 2013 5.730 5.817 5.730 5.788 1,537,152 +0.08(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.